KDDL Ltd (KDDL)

KDDL
🏛️ 인도 →
2,654.20
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 876.00 929.85 862.00 923.05 0.0M
2021-12-30 880.55 898.00 860.00 871.35 0.0M
2021-12-29 838.50 882.25 825.10 871.25 0.0M
2021-12-28 800.00 850.00 800.00 835.90 0.0M
2021-12-27 805.00 811.75 760.10 794.55 0.0M
2021-12-24 807.10 820.70 790.75 800.95 0.0M
2021-12-23 835.00 845.00 803.45 811.70 0.0M
2021-12-22 833.80 849.30 815.05 829.85 0.0M
2021-12-21 860.00 884.15 805.65 826.30 0.0M
2021-12-20 894.00 894.95 818.00 838.90 0.0M
2021-12-17 928.00 949.50 886.00 897.30 0.0M
2021-12-16 899.45 942.00 885.00 928.70 0.1M
2021-12-15 871.95 912.00 856.85 889.50 0.1M
2021-12-14 835.00 899.00 828.00 866.30 0.1M
2021-12-13 879.05 887.25 840.55 845.50 0.0M
2021-12-10 875.00 899.00 852.65 872.70 0.0M
2021-12-09 905.00 919.95 871.30 875.80 0.0M
2021-12-08 904.00 904.95 866.00 872.60 0.0M
2021-12-07 926.00 938.00 866.00 898.85 0.1M
2021-12-06 839.95 960.00 839.95 896.85 0.2M
2021-12-03 860.00 894.00 825.00 835.65 0.1M
2021-12-02 900.00 948.40 851.45 869.35 0.4M
2021-12-01 684.70 807.70 667.70 807.70 0.2M
2021-11-30 629.00 682.00 626.30 673.10 0.0M
2021-11-29 605.10 643.30 589.45 618.45 0.0M
2021-11-26 630.90 640.00 612.35 623.70 0.0M
2021-11-25 657.00 669.00 634.25 648.65 0.0M
2021-11-24 658.90 679.05 648.15 654.20 0.0M
2021-11-23 615.80 661.70 603.95 648.75 0.0M
2021-11-22 673.00 673.00 612.60 618.95 0.0M
2021-11-18 705.00 705.00 641.15 662.25 0.1M
2021-11-17 602.00 715.90 580.10 702.95 0.3M
2021-11-16 602.85 613.00 585.55 596.60 0.0M
2021-11-15 618.00 619.95 585.50 596.90 0.0M
2021-11-12 605.65 614.15 590.50 597.15 0.0M
2021-11-11 589.25 630.00 572.95 601.50 0.0M
2021-11-10 609.95 615.00 586.00 601.25 0.0M
2021-11-09 612.80 626.00 601.55 613.05 0.0M
2021-11-08 600.80 629.60 584.40 609.85 0.1M
2021-11-04 582.00 629.90 582.00 602.80 0.0M
2021-11-03 596.00 615.00 576.05 582.05 0.0M
2021-11-02 561.00 604.55 560.00 593.60 0.0M
2021-11-01 591.15 595.00 550.10 571.45 0.0M
2021-10-29 635.00 635.00 592.25 601.30 0.1M
2021-10-28 555.50 620.00 541.35 602.80 0.2M
2021-10-27 471.60 563.30 468.05 552.40 0.1M
2021-10-26 483.00 485.00 467.05 470.10 0.0M
2021-10-25 482.75 512.20 463.50 479.65 0.1M
2021-10-22 460.20 558.60 460.20 484.90 0.2M
2021-10-21 475.45 494.00 456.80 465.50 0.0M
2021-10-20 512.85 521.55 480.00 485.15 0.0M
2021-10-19 521.00 527.95 495.55 512.85 0.0M
2021-10-18 525.00 533.80 493.00 520.55 0.1M
2021-10-14 458.75 529.65 438.30 517.90 0.2M
2021-10-13 452.35 456.00 441.05 441.40 0.0M
2021-10-12 470.00 470.00 439.95 453.30 0.0M
2021-10-11 454.05 468.00 451.05 461.70 0.0M
2021-10-08 448.10 458.60 435.45 453.05 0.0M
2021-10-07 437.95 445.80 429.60 440.90 0.0M
2021-10-06 461.80 461.80 426.85 428.65 0.0M
2021-10-05 447.00 448.75 434.00 441.40 0.0M
2021-10-04 448.90 468.30 436.00 441.15 0.0M
2021-10-01 431.10 449.90 426.20 442.25 0.0M
2021-09-30 444.00 444.00 421.15 431.10 0.0M
2021-09-29 452.10 464.95 440.15 444.85 0.0M
2021-09-28 460.00 488.00 458.00 463.70 0.0M
2021-09-27 425.00 457.50 425.00 452.70 0.0M
2021-09-24 423.05 432.65 412.00 420.00 0.0M
2021-09-23 439.35 439.35 412.00 419.05 0.0M
2021-09-22 443.65 443.65 416.00 420.80 0.0M
2021-09-21 439.00 444.00 411.00 433.85 0.0M
2021-09-20 430.25 446.05 412.10 419.55 0.0M
2021-09-17 439.65 441.95 415.85 426.85 0.0M
2021-09-16 438.45 454.50 430.50 439.65 0.0M
2021-09-15 431.95 453.00 413.65 437.20 0.0M
2021-09-14 425.00 425.00 408.00 420.70 0.0M
2021-09-13 422.90 432.25 412.15 418.10 0.0M
2021-09-09 447.95 447.95 410.05 417.90 0.0M
2021-09-08 436.00 444.80 430.05 433.50 0.0M
2021-09-07 446.85 455.65 427.40 439.25 0.0M
2021-09-06 449.30 472.90 439.25 446.65 0.0M
2021-09-03 457.00 459.00 426.60 441.70 0.0M
2021-09-02 424.90 448.45 408.35 448.45 0.1M
2021-09-01 385.85 422.80 385.50 407.70 0.0M
2021-08-31 407.50 407.50 376.00 390.95 0.0M
2021-08-30 417.75 417.75 372.25 397.15 0.0M
2021-08-27 415.00 430.00 397.00 410.75 0.0M
2021-08-26 379.90 407.65 357.00 407.65 0.0M
2021-08-25 362.50 374.90 357.85 370.60 0.0M
2021-08-24 355.05 364.45 355.05 359.80 0.0M
2021-08-23 373.80 382.90 355.05 358.80 0.0M
2021-08-20 356.15 384.50 349.95 369.10 0.0M
2021-08-18 355.05 371.65 355.05 362.20 0.0M
2021-08-17 365.35 365.45 356.50 359.80 0.0M
2021-08-16 354.70 366.90 354.00 362.05 0.0M
2021-08-13 352.90 360.00 341.70 354.70 0.0M
2021-08-12 331.55 352.90 331.55 351.30 0.0M
2021-08-11 340.00 343.95 326.05 338.30 0.0M
2021-08-10 350.00 362.45 332.10 339.45 0.0M
2021-08-09 332.00 359.85 322.50 347.40 0.0M
2021-08-06 362.95 362.95 326.50 334.40 0.0M
2021-08-05 367.05 367.05 350.25 353.00 0.0M
2021-08-04 380.00 382.00 365.20 367.50 0.0M
2021-08-03 367.35 386.70 366.65 379.40 0.0M
2021-08-02 375.90 375.90 365.05 368.40 0.0M
2021-07-30 370.00 370.00 364.00 366.50 0.0M
2021-07-29 361.50 370.00 360.55 365.85 0.0M
2021-07-28 366.00 366.25 355.00 362.00 0.0M
2021-07-27 367.00 367.00 346.35 364.60 0.0M
2021-07-26 351.05 366.00 341.80 362.00 0.0M
2021-07-23 349.25 357.00 342.25 350.05 0.0M
2021-07-22 362.25 373.95 345.05 349.05 0.0M
2021-07-20 344.95 362.25 335.70 359.75 0.0M
2021-07-19 330.50 350.00 330.50 345.00 0.0M
2021-07-16 349.50 349.50 328.10 345.35 0.0M
2021-07-15 335.10 346.00 330.10 344.10 0.0M
2021-07-14 325.00 335.00 309.75 334.80 0.0M
2021-07-13 316.25 334.40 310.00 322.35 0.0M
2021-07-12 337.95 337.95 324.00 325.95 0.0M
2021-07-09 328.00 335.00 320.00 326.00 0.0M
2021-07-08 330.00 335.00 315.30 328.00 0.0M
2021-07-07 339.85 339.85 325.00 330.00 0.0M
2021-07-06 326.75 331.40 321.00 329.95 0.0M
2021-07-05 336.00 336.85 325.00 326.75 0.0M
2021-07-02 334.00 341.00 327.00 337.00 0.0M
2021-07-01 334.25 343.00 325.00 333.65 0.0M
2021-06-30 336.00 348.00 330.25 334.20 0.0M
2021-06-29 340.05 349.85 340.00 340.95 0.0M
2021-06-28 337.05 350.00 337.05 349.95 0.0M
2021-06-25 340.10 350.00 335.00 349.40 0.0M
2021-06-24 333.10 354.00 333.10 343.70 0.0M
2021-06-23 350.00 358.00 333.35 350.10 0.0M
2021-06-22 360.35 378.00 345.10 350.80 0.0M
2021-06-21 360.00 370.00 342.10 360.35 0.0M
2021-06-18 366.00 366.00 343.55 360.00 0.0M
2021-06-17 355.40 389.65 355.40 360.90 0.0M
2021-06-16 357.00 374.10 345.15 374.10 0.0M
2021-06-15 375.00 380.00 352.40 356.30 0.0M
2021-06-14 369.00 384.00 350.25 368.80 0.0M
2021-06-11 363.95 368.80 353.00 368.65 0.0M
2021-06-10 337.90 351.25 330.05 351.25 0.0M
2021-06-09 332.50 348.50 325.65 334.55 0.0M
2021-06-08 331.95 331.95 315.80 331.95 0.0M
2021-06-07 315.95 316.15 310.00 316.15 0.0M
2021-06-04 290.05 301.10 287.15 301.10 0.0M
2021-06-03 280.50 292.05 278.00 286.80 0.0M
2021-06-02 289.50 289.50 275.10 279.45 0.0M
2021-06-01 283.65 284.70 280.55 282.80 0.0M
2021-05-31 285.20 287.00 271.55 283.90 0.0M
2021-05-28 282.15 286.50 280.50 282.15 0.0M
2021-05-27 285.20 287.05 281.55 283.60 0.0M
2021-05-26 286.80 287.20 281.45 285.20 0.0M
2021-05-25 276.00 290.00 276.00 284.55 0.0M
2021-05-24 290.95 290.95 276.45 281.30 0.0M
2021-05-21 295.00 299.95 285.65 290.95 0.0M
2021-05-20 303.40 303.40 282.60 293.80 0.0M
2021-05-19 309.95 309.95 296.10 297.40 0.0M
2021-05-18 302.00 309.45 295.25 302.00 0.0M
2021-05-17 297.50 305.00 296.10 304.25 0.0M
2021-05-14 305.25 305.25 295.10 297.50 0.0M
2021-05-12 300.90 304.45 297.20 301.20 0.0M
2021-05-11 303.05 305.05 298.45 300.90 0.0M
2021-05-10 303.05 305.50 299.90 302.10 0.0M
2021-05-07 309.80 309.80 299.65 303.00 0.0M
2021-05-06 310.60 310.60 300.30 303.15 0.0M
2021-05-05 317.80 317.85 301.60 309.85 0.0M
2021-05-04 315.95 315.95 300.05 305.40 0.0M
2021-05-03 315.00 315.00 306.50 309.75 0.0M
2021-04-30 308.50 319.45 306.80 314.65 0.0M
2021-04-29 324.65 324.65 310.25 312.65 0.0M
2021-04-28 325.90 333.95 315.55 318.45 0.0M
2021-04-27 320.05 329.20 309.00 319.15 0.0M
2021-04-26 331.00 337.40 310.25 317.05 0.0M
2021-04-23 340.00 358.75 328.05 331.70 0.0M
2021-04-22 362.00 365.20 337.35 348.00 0.1M
2021-04-20 404.95 435.00 369.85 372.65 0.2M
2021-04-19 379.80 423.40 372.50 410.90 0.3M
2021-04-16 310.95 360.45 303.00 360.45 0.0M
2021-04-15 282.00 305.00 273.05 300.40 0.0M
2021-04-13 275.00 298.65 270.05 286.00 0.0M
2021-04-12 268.00 310.95 268.00 275.00 0.0M
2021-04-09 273.85 285.00 273.00 283.75 0.0M
2021-04-08 265.50 280.00 264.75 272.30 0.0M
2021-04-07 265.25 271.00 258.75 263.25 0.0M
2021-04-06 261.05 268.00 261.05 267.05 0.0M
2021-04-05 271.05 271.95 249.95 261.20 0.0M
2021-04-01 256.70 279.00 254.65 266.35 0.0M
2021-03-31 266.20 268.00 259.00 262.55 0.0M
2021-03-30 285.00 285.00 263.05 265.90 0.0M
2021-03-26 271.28 281.15 263.84 269.56 0.0M
2021-03-25 281.05 281.05 261.42 272.02 0.0M
2021-03-24 276.61 277.25 270.05 273.21 0.0M
2021-03-23 279.08 291.01 269.31 271.24 0.0M
2021-03-22 286.03 286.03 272.32 275.77 0.0M
2021-03-19 273.01 274.59 263.39 271.28 0.0M
2021-03-18 275.23 286.08 267.14 273.01 0.0M
2021-03-17 275.13 279.03 269.90 271.53 0.0M
2021-03-16 276.96 288.01 267.68 270.35 0.0M
2021-03-15 290.82 290.82 271.83 277.20 0.0M
2021-03-12 288.35 290.08 279.18 281.10 0.0M
2021-03-10 291.71 295.85 281.59 282.68 0.0M
2021-03-09 283.32 303.49 280.36 285.10 0.0M
2021-03-08 282.88 289.93 276.61 282.53 0.0M
2021-03-05 280.26 285.93 276.22 283.62 0.0M
2021-03-04 297.92 297.92 272.52 278.83 0.0M
2021-03-03 302.80 306.01 288.65 292.69 0.0M
2021-03-02 318.09 318.09 297.97 301.27 0.0M
2021-03-01 292.20 315.53 288.10 311.83 0.0M
2021-02-26 292.05 297.38 286.08 288.75 0.0M
2021-02-25 296.98 300.83 295.95 296.54 0.0M
2021-02-24 303.00 304.33 288.15 294.81 0.0M
2021-02-23 305.81 305.81 294.96 304.04 0.0M
2021-02-22 317.65 317.65 293.38 296.00 0.0M
2021-02-19 282.93 305.81 281.49 290.52 0.0M
2021-02-18 268.72 290.42 263.69 278.49 0.0M
2021-02-17 251.55 288.05 251.55 262.41 0.0M
2021-02-16 267.29 270.74 256.49 263.79 0.0M
2021-02-15 260.43 276.07 256.44 267.29 0.0M
2021-02-12 251.31 271.28 242.13 254.81 0.0M
2021-02-11 235.77 251.55 235.77 246.08 0.0M
2021-02-10 244.30 244.30 233.80 235.82 0.0M
2021-02-09 235.03 246.62 235.03 237.94 0.0M
2021-02-08 246.18 246.18 232.81 234.78 0.0M
2021-02-05 243.12 243.22 234.78 238.14 0.0M
2021-02-04 242.68 244.65 241.69 244.35 0.0M
2021-02-03 247.36 247.36 240.75 245.14 0.0M
2021-02-02 238.43 254.42 234.78 244.65 0.0M
2021-02-01 235.38 244.65 233.65 238.68 0.0M
2021-01-29 242.78 242.78 232.71 235.23 0.0M
2021-01-28 227.09 244.75 226.89 241.69 0.0M
2021-01-27 242.97 244.06 231.83 235.97 0.0M
2021-01-25 255.50 260.19 242.78 252.05 0.0M
2021-01-22 235.67 280.95 232.37 253.08 0.0M
2021-01-21 245.78 245.78 234.00 238.09 0.0M
2021-01-20 247.61 247.61 234.34 238.63 0.0M
2021-01-19 242.08 255.06 231.92 234.34 0.0M
2021-01-18 232.17 232.81 220.97 222.06 0.0M
2021-01-15 239.72 244.55 232.86 234.19 0.0M
2021-01-14 240.56 245.59 240.46 243.96 0.0M
2021-01-13 248.10 251.55 237.84 246.03 0.0M
2021-01-12 247.61 252.54 240.06 248.10 0.0M
2021-01-11 251.55 256.34 244.25 251.46 0.0M
2021-01-08 247.41 260.93 246.62 255.35 0.0M
2021-01-07 265.86 271.09 241.69 257.67 0.0M
2021-01-06 224.38 266.35 210.52 250.82 0.0M
2021-01-05 223.09 229.80 219.35 224.38 0.0M
2021-01-04 238.63 238.63 226.89 227.14 0.0M
2021-01-01 227.14 236.71 221.96 222.75 0.0M